Beijing Energy International Holding Co., Ltd. (HKG:0686)
Hong Kong · Delayed Price · Currency is HKD 1.300
-0.020 (-1.54%)
Sep 4, 2025, 3:56 PM HKT
HKG:0686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | - | 688,400 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 373,000 |
| Sep 1, 2025 | 1.36 | 1.45 | 1.30 | 1.32 | 1.32 | 0.76% | 613,000 |
| Aug 29, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 188,000 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 416,000 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 181,000 |
| Aug 26, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 768,600 |
| Aug 25, 2025 | 1.26 | 1.37 | 1.26 | 1.36 | 1.36 | 0.74% | 1,435,000 |
| Aug 22, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 358,200 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 697,000 |
| Aug 20, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.84% | 236,000 |
| Aug 19, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 1,033,800 |
| Aug 18, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 880,000 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 1,473,000 |
| Aug 14, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 343,000 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 513,000 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | -0.70% | 582,000 |
| Aug 11, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 494,000 |
| Aug 8, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 586,000 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | - | 318,400 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -3.42% | 446,000 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 340,000 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | 2.74% | 764,000 |
| Aug 1, 2025 | 1.52 | 1.57 | 1.46 | 1.46 | 1.46 | -2.67% | 3,172,800 |
| Jul 31, 2025 | 1.35 | 1.51 | 1.32 | 1.50 | 1.50 | 11.11% | 4,339,200 |
| Jul 30, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 948,400 |
| Jul 29, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 288,800 |
| Jul 28, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 869,600 |
| Jul 25, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 706,800 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 316,600 |
| Jul 23, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 168,000 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 556,800 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.21 | 1.30 | 1.30 | -0.76% | 156,000 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 366,000 |
| Jul 17, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 392,800 |
| Jul 16, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 868,800 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 3.10% | 1,385,800 |
| Jul 14, 2025 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 9.32% | 2,191,600 |
| Jul 11, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 281,600 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 127,200 |
| Jul 9, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 467,000 |
| Jul 8, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 413,000 |
| Jul 7, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | - | 1,464,600 |
| Jul 4, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | - | 56,000 |
| Jul 3, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 254,600 |
| Jul 2, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 1.80% | 121,000 |
| Jun 30, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 224,000 |
| Jun 27, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 32,000 |
| Jun 26, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 388,800 |
| Jun 25, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.77% | 801,400 |